Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 5.907 | 6.065 | 5.907 | 6.065 | 3,834 | +0.17(+2.85%) |
Oct 26, 2012 | 5.779 | 5.897 | 5.897 | 5.897 | 4,150 | +0.07(+1.19%) |
Oct 25, 2012 | 5.947 | 5.976 | 5.818 | 5.828 | 2,003 | -0.10(-1.67%) |
Oct 24, 2012 | 6.055 | 6.164 | 5.927 | 5.927 | 4,069 | -0.20(-3.23%) |
Oct 23, 2012 | 6.075 | 6.203 | 5.927 | 6.124 | 7,596 | +0.15(+2.48%) |
Oct 19, 2012 | 6.134 | 6.134 | 5.976 | 5.976 | 4,298 | -0.30(-4.72%) |
Oct 18, 2012 | 6.075 | 6.273 | 6.075 | 6.273 | 3,335 | +0.06(+0.95%) |
Oct 17, 2012 | 6.006 | 6.273 | 6.006 | 6.213 | 7,869 | +0.24(+3.97%) |
Oct 16, 2012 | 6.065 | 6.211 | 5.828 | 5.976 | 7,523 | -0.09(-1.47%) |
Oct 15, 2012 | 5.927 | 6.075 | 5.927 | 6.065 | 2,946 | -0.01(-0.16%) |
Oct 12, 2012 | 5.877 | 6.075 | 5.877 | 6.075 | 329 | -0.05(-0.81%) |
Oct 11, 2012 | 5.927 | 6.189 | 5.927 | 6.124 | 694 | +0.11(+1.89%) |
Oct 10, 2012 | 5.947 | 6.011 | 5.724 | 6.011 | 5,189 | +0.05(+0.92%) |
Oct 09, 2012 | 5.877 | 5.956 | 5.739 | 5.956 | 6,336 | +0.08(+1.34%) |
Oct 08, 2012 | 5.877 | 5.927 | 5.729 | 5.877 | 4,280 | +0.04(+0.68%) |
Oct 05, 2012 | 5.838 | 5.838 | 5.838 | 5.838 | 303 | +0.14(+2.43%) |
Oct 04, 2012 | 5.611 | 6.045 | 5.482 | 5.700 | 2,465 | +0.02(+0.35%) |
Oct 03, 2012 | 5.828 | 5.858 | 5.660 | 5.680 | 6,919 | -0.24(-4.01%) |
Oct 02, 2012 | 5.640 | 5.927 | 5.334 | 5.917 | 12,880 | +0.19(+3.28%) |
Oct 01, 2012 | 5.956 | 5.956 | 5.729 | 5.729 | 7,978 | -0.15(-2.52%) |
Sep 28, 2012 | 5.779 | 5.887 | 5.779 | 5.877 | 10,680 | +0.03(+0.51%) |
Sep 27, 2012 | 5.808 | 5.927 | 5.798 | 5.848 | 7,522 | +0.02(+0.34%) |
Sep 26, 2012 | 5.907 | 6.223 | 5.729 | 5.828 | 8,737 | -0.09(-1.50%) |
Sep 25, 2012 | 6.095 | 6.302 | 5.917 | 5.917 | 3,056 | -0.11(-1.80%) |
Sep 24, 2012 | 6.800 | 6.800 | 5.780 | 6.026 | 9,363 | +0.12(+2.01%) |
Sep 21, 2012 | 5.877 | 6.164 | 5.719 | 5.907 | 17,577 | +0.03(+0.50%) |
Sep 20, 2012 | 5.947 | 5.947 | 5.838 | 5.877 | 17,228 | -0.17(-2.78%) |
Sep 19, 2012 | 5.887 | 6.075 | 5.877 | 6.045 | 10,789 | +0.10(+1.66%) |
Sep 18, 2012 | 6.174 | 6.223 | 5.828 | 5.947 | 5,234 | -0.23(-3.68%) |
Sep 17, 2012 | 6.134 | 6.358 | 6.134 | 6.174 | 21,734 | -0.19(-2.95%) |
Sep 14, 2012 | 6.539 | 6.539 | 6.184 | 6.361 | 23,083 | -0.25(-3.79%) |
Sep 13, 2012 | 6.638 | 6.766 | 6.401 | 6.612 | 13,032 | -0.02(-0.25%) |
Sep 12, 2012 | 6.529 | 6.697 | 6.371 | 6.628 | 3,888 | +0.06(+0.98%) |
Sep 11, 2012 | 6.717 | 6.765 | 6.564 | 6.564 | 3,482 | -0.25(-3.70%) |
Sep 10, 2012 | 6.757 | 6.816 | 6.717 | 6.816 | 6,648 | +0.24(+3.60%) |
Sep 07, 2012 | 6.470 | 6.796 | 6.460 | 6.579 | 4,243 | +0.01(+0.15%) |
Sep 06, 2012 | 6.806 | 6.806 | 6.558 | 6.569 | 6,727 | -0.25(-3.62%) |
Sep 05, 2012 | 6.816 | 6.816 | 6.816 | 6.816 | 334 | -0.10(-1.43%) |
Sep 04, 2012 | 6.905 | 6.915 | 6.905 | 6.915 | 3,822 | +0.13(+1.89%) |
Aug 31, 2012 | 7.003 | 7.003 | 6.766 | 6.786 | 3,239 | -0.13(-1.86%) |
Aug 29, 2012 | 6.786 | 6.915 | 6.915 | 6.915 | 1,822 | +0.00(+0.00%) |
Aug 27, 2012 | 6.885 | 6.924 | 6.816 | 6.915 | 6,977 | +0.20(+2.94%) |
Aug 24, 2012 | 6.658 | 6.800 | 6.589 | 6.717 | 3,103 | -0.10(-1.45%) |
Aug 23, 2012 | 6.915 | 6.924 | 6.816 | 6.816 | 1,198 | +0.03(+0.44%) |
Aug 22, 2012 | 6.618 | 6.786 | 6.618 | 6.786 | 1,888 | +0.02(+0.29%) |
Aug 21, 2012 | 7.073 | 7.112 | 6.579 | 6.766 | 11,443 | -0.10(-1.44%) |
Aug 20, 2012 | 6.826 | 6.924 | 6.776 | 6.865 | 3,084 | -0.05(-0.71%) |
Aug 17, 2012 | 6.806 | 6.914 | 6.806 | 6.914 | 3,332 | -0.00(-0.01%) |
Aug 16, 2012 | 6.905 | 6.915 | 6.905 | 6.915 | 202 | +0.10(+1.45%) |
Aug 15, 2012 | 6.826 | 6.826 | 6.816 | 6.816 | 601 | +0.01(+0.15%) |
Aug 14, 2012 | 6.934 | 6.934 | 6.806 | 6.806 | 971 | +0.04(+0.58%) |
Aug 11, 2012 | 6.766 | 6.766 | 6.766 | 0 | +0.00(+0.00%) | |
Aug 10, 2012 | 6.905 | 6.905 | 6.648 | 6.766 | 2,881 | +0.00(+0.00%) |
Aug 09, 2012 | 6.984 | 7.033 | 6.546 | 6.766 | 11,731 | -0.29(-4.06%) |
Aug 07, 2012 | 6.608 | 7.053 | 7.053 | 7.053 | 15,995 | +0.44(+6.73%) |
Aug 06, 2012 | 6.776 | 6.855 | 6.608 | 6.608 | 3,155 | -0.22(-3.18%) |
Aug 03, 2012 | 6.421 | 6.826 | 6.418 | 6.826 | 3,446 | +0.43(+6.80%) |